Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cedar Realty Trust Inc (NY: CDR )

29.00 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 8.269 8.299 8.178 8.196 129,420 -0.10(-1.17%)
Oct 28, 2004 8.269 8.329 8.239 8.293 121,001 +0.01(+0.07%)
Oct 27, 2004 8.178 8.287 8.178 8.287 61,738 +0.10(+1.26%)
Oct 26, 2004 8.093 8.208 8.087 8.184 59,592 +0.06(+0.75%)
Oct 25, 2004 8.087 8.130 8.075 8.123 38,297 +0.01(+0.07%)
Oct 22, 2004 8.148 8.178 8.027 8.117 73,459 -0.01(-0.07%)
Oct 21, 2004 8.239 8.275 8.075 8.123 57,116 -0.15(-1.76%)
Oct 20, 2004 8.239 8.299 8.148 8.269 68,506 +0.01(+0.15%)
Oct 19, 2004 8.329 8.360 8.239 8.257 68,341 -0.07(-0.87%)
Oct 18, 2004 8.329 8.360 8.287 8.329 36,151 +0.00(+0.00%)
Oct 15, 2004 8.372 8.396 8.305 8.329 58,107 -0.04(-0.51%)
Oct 14, 2004 8.420 8.429 8.323 8.372 56,456 -0.08(-0.93%)
Oct 13, 2004 8.445 8.651 8.445 8.451 88,976 +0.01(+0.07%)
Oct 12, 2004 8.384 8.469 8.348 8.445 45,066 +0.05(+0.65%)
Oct 11, 2004 8.420 8.451 8.372 8.390 51,338 -0.03(-0.36%)
Oct 08, 2004 8.451 8.541 8.420 8.420 43,910 -0.06(-0.71%)
Oct 07, 2004 8.511 8.517 8.414 8.481 35,821 -0.05(-0.57%)
Oct 06, 2004 8.469 8.529 8.438 8.529 119,680 +0.07(+0.79%)
Oct 05, 2004 8.451 8.481 8.420 8.463 18,488 +0.02(+0.29%)
Oct 04, 2004 8.481 8.481 8.299 8.438 564,563 -0.04(-0.50%)
Oct 01, 2004 8.451 8.602 8.390 8.481 150,220 +0.03(+0.36%)
Sep 30, 2004 8.299 8.451 8.257 8.451 59,757 +0.12(+1.45%)
Sep 29, 2004 8.329 8.372 8.245 8.329 99,871 +0.04(+0.44%)
Sep 28, 2004 8.130 8.293 8.105 8.293 34,336 +0.22(+2.78%)
Sep 27, 2004 7.924 8.069 7.924 8.069 52,659 +0.08(+1.06%)
Sep 24, 2004 8.117 8.117 7.972 7.984 141,966 -0.10(-1.27%)
Sep 23, 2004 8.027 8.117 7.996 8.087 48,862 +0.05(+0.60%)
Sep 22, 2004 8.178 8.178 8.033 8.039 49,688 -0.08(-0.97%)
Sep 21, 2004 8.208 8.233 8.117 8.117 81,052 -0.05(-0.59%)
Sep 20, 2004 8.087 8.202 8.087 8.166 25,586 +0.05(+0.67%)
Sep 17, 2004 8.220 8.220 8.105 8.111 62,068 -0.11(-1.33%)
Sep 16, 2004 8.148 8.287 8.136 8.220 33,510 +0.10(+1.19%)
Sep 15, 2004 8.160 8.202 8.033 8.123 29,713 -0.02(-0.30%)
Sep 14, 2004 8.220 8.220 8.117 8.148 33,675 -0.08(-1.03%)
Sep 13, 2004 8.251 8.299 8.178 8.233 27,402 +0.01(+0.15%)
Sep 10, 2004 8.438 8.445 8.142 8.220 80,062 -0.22(-2.58%)
Sep 09, 2004 8.117 8.481 8.117 8.438 94,424 +0.35(+4.34%)
Sep 08, 2004 8.378 8.414 8.057 8.087 77,586 -0.29(-3.47%)
Sep 07, 2004 8.360 8.396 8.323 8.378 42,259 +0.05(+0.58%)
Sep 03, 2004 8.360 8.475 8.299 8.329 59,757 -0.03(-0.36%)
Sep 02, 2004 8.329 8.451 8.196 8.360 65,865 +0.04(+0.51%)
Sep 01, 2004 8.178 8.438 8.117 8.317 145,432 +0.11(+1.33%)
Aug 31, 2004 8.027 8.208 8.027 8.208 46,716 +0.19(+2.42%)
Aug 30, 2004 8.117 8.142 8.002 8.014 72,138 -0.10(-1.27%)
Aug 27, 2004 8.057 8.148 7.996 8.117 31,529 +0.07(+0.90%)
Aug 26, 2004 8.160 8.226 8.039 8.045 168,708 -0.13(-1.63%)
Aug 25, 2004 8.202 8.220 8.130 8.178 70,983 +0.01(+0.07%)
Aug 24, 2004 8.075 8.178 8.057 8.172 174,321 +0.07(+0.82%)
Aug 23, 2004 8.208 8.208 8.027 8.105 73,294 -0.07(-0.89%)
Aug 20, 2004 7.851 8.178 7.839 8.178 169,203 +0.33(+4.17%)
Aug 19, 2004 7.905 7.905 7.802 7.851 62,234 -0.05(-0.61%)
Aug 18, 2004 7.754 7.899 7.742 7.899 142,791 +0.12(+1.56%)
Aug 17, 2004 7.542 7.778 7.542 7.778 78,906 +0.27(+3.55%)
Aug 16, 2004 7.439 7.512 7.439 7.512 76,925 +0.09(+1.22%)
Aug 13, 2004 7.512 7.524 7.421 7.421 27,072 -0.07(-0.97%)
Aug 12, 2004 7.530 7.542 7.451 7.493 62,894 -0.07(-0.88%)
Aug 11, 2004 7.524 7.560 7.342 7.560 450,825 +0.02(+0.24%)
Aug 10, 2004 7.578 7.633 7.500 7.542 361,353 -0.04(-0.48%)
Aug 09, 2004 7.578 7.633 7.542 7.578 87,160 +0.00(+0.00%)
Aug 06, 2004 7.542 7.633 7.524 7.578 130,906 +0.01(+0.08%)
Aug 05, 2004 7.675 7.675 7.566 7.572 137,179 -0.18(-2.34%)
Aug 04, 2004 7.730 7.815 7.669 7.754 51,504 +0.03(+0.39%)
Aug 03, 2004 7.693 7.815 7.603 7.724 87,160 +0.06(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.